NextCell Pharma AB (STO:NXTCL)
Sweden · Delayed Price · Currency is SEK 1.128
-0.002 (-0.18%)
Sep 5, 2025, 9:59 AM CET
NextCell Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -4.24% | 164,392 |
| Sep 3, 2025 | 1.21 | 1.21 | 1.11 | 1.18 | 1.18 | 1.72% | 258,263 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -1.69% | 90,654 |
| Sep 1, 2025 | 1.27 | 1.27 | 1.17 | 1.18 | 1.18 | 0.85% | 83,335 |
| Aug 29, 2025 | 1.18 | 1.22 | 1.14 | 1.17 | 1.17 | -0.85% | 55,110 |
| Aug 28, 2025 | 1.16 | 1.29 | 1.08 | 1.18 | 1.18 | 3.51% | 815,087 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | - | 53,367 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 187,305 |
| Aug 25, 2025 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 151,341 |
| Aug 22, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 163,944 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -2.54% | 303,242 |
| Aug 20, 2025 | 1.19 | 1.21 | 1.14 | 1.18 | 1.18 | -0.84% | 94,751 |
| Aug 19, 2025 | 1.17 | 1.21 | 1.12 | 1.19 | 1.19 | 1.71% | 118,785 |
| Aug 18, 2025 | 1.16 | 1.21 | 1.13 | 1.17 | 1.17 | - | 90,682 |
| Aug 15, 2025 | 1.19 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 87,417 |
| Aug 14, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 97,842 |
| Aug 13, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 225,291 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 110,507 |
| Aug 11, 2025 | 1.18 | 1.21 | 1.14 | 1.21 | 1.21 | - | 191,155 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 165,994 |
| Aug 7, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 214,794 |
| Aug 6, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 131,044 |
| Aug 5, 2025 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 149,421 |
| Aug 4, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 202,772 |
| Aug 1, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 183,391 |
| Jul 31, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 230,128 |
| Jul 30, 2025 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 435,378 |
| Jul 29, 2025 | 1.22 | 1.25 | 1.15 | 1.20 | 1.20 | -5.51% | 341,532 |
| Jul 28, 2025 | 1.25 | 1.27 | 1.20 | 1.27 | 1.27 | - | 247,056 |
| Jul 25, 2025 | 1.29 | 1.31 | 1.17 | 1.27 | 1.27 | -2.31% | 522,441 |
| Jul 24, 2025 | 1.10 | 1.30 | 1.04 | 1.30 | 1.30 | 13.04% | 635,569 |
| Jul 23, 2025 | 1.08 | 1.15 | 1.03 | 1.15 | 1.15 | 6.48% | 515,152 |
| Jul 22, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 5.88% | 501,447 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 450,375 |
| Jul 18, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 390,360 |
| Jul 17, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | - | 227,188 |
| Jul 16, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 380,772 |
| Jul 15, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | - | 320,065 |
| Jul 14, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 1,107,543 |
| Jul 11, 2025 | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -2.88% | 775,773 |
| Jul 10, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 218,644 |
| Jul 9, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 117,899 |
| Jul 8, 2025 | 1.08 | 1.09 | 1.01 | 1.06 | 1.06 | 0.95% | 433,490 |
| Jul 7, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -2.78% | 137,475 |
| Jul 4, 2025 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | 2.86% | 396,550 |
| Jul 3, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 425,039 |
| Jul 2, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.31% | 501,291 |
| Jul 1, 2025 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | -1.29% | 752,741 |
| Jun 30, 2025 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | - | 231,000 |
| Jun 27, 2025 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 1,005,604 |